WSI Industries Inc. Historical Stock Prices

WSCI 
$5.98
*  
0.0199
0.33%
Get WSCI Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading WSCI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    WSCI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.99  6.03  5.98  5.98 17,561
07/30/2015 6.0205 6.03 5.98 5.98 17,561
07/29/2015 5.9744 5.9744 5.9601 5.9601 255
07/28/2015 6.01 6.165 6.01 6.05 6,121
07/27/2015 5.99 6.08 5.9801 6.08 2,318
07/24/2015 6.047 6.05 6.047 6.05 3,833
07/23/2015 6.03 6.22 6.03 6.22 307
07/22/2015 6.0401 6.14 6.0401 6.14 2,701
07/21/2015 6.3 6.3 6.05 6.05 6,484
07/20/2015 6.0651 6.3 6.0651 6.3 1,784
07/17/2015 6.2 6.32 6.18 6.32 9,363
07/16/2015 6.21 6.399 6.21 6.399 311
07/15/2015 6.35 6.35 6.188 6.32 419
07/14/2015 6.35 6.375 6.35 6.35 1,200
07/13/2015 6.3213 6.3213 6.3213 6.3213 00
07/10/2015 6.3213 6.3213 6.3213 6.3213 700
07/09/2015 5.76 6.43 5.76 6.148 11,701
07/08/2015 6.35 6.35 6.197 6.22 4,837
07/07/2015 6.389 6.4 6.387 6.4 4,086
07/06/2015 6.4 6.4 6.23 6.36 10,008
07/02/2015 6.24 6.45 6.24 6.45 1,679
07/01/2015 6.45 6.45 6.22 6.39 7,811
06/30/2015 6.341 6.43 6.21 6.43 10,731
06/29/2015 6.25 6.35 6.2001 6.35 7,029
06/26/2015 6.149 6.25 6.149 6.25 1,600
06/25/2015 6.1 6.11 6.05 6.11 4,734
06/24/2015 6.25 6.26 6.06 6.15 15,648
06/23/2015 6.29 6.44 6.25 6.43 6,037
06/22/2015 6.3999 6.4 6.3899 6.3899 3,241
06/19/2015 6.3626 6.43 6.3626 6.43 1,763
06/18/2015 6.4 6.4 6.25 6.25 3,025
06/17/2015 6.4 6.4 6.4 6.4 105
06/16/2015 6.437 6.45 6.35 6.35 8,422
06/15/2015 6.42 6.44 6.38 6.44 1,852
06/12/2015 6.45 6.45 6.45 6.45 233
06/11/2015 6.45 6.45 6.39 6.39 316
06/10/2015 6.43 6.43 6.38 6.4 2,025
06/09/2015 6.3628 6.43 6.3628 6.41 542
06/08/2015 6.5 6.5 6.5 6.5 125
06/05/2015 6.29 6.4 6.2701 6.4 1,227
06/04/2015 6.26 6.53 6.26 6.463 968
06/03/2015 6.4 6.51 6.27 6.27 7,168
06/02/2015 6.32 6.38 6.31 6.33 1,681
06/01/2015 6.352 6.43 6.35 6.36 1,404
05/29/2015 6.36 6.42 6.36 6.42 272
05/28/2015 6.49 6.49 6.34 6.4 3,160
05/27/2015 6.54 6.54 6.54 6.54 00
05/26/2015 6.54 6.54 6.54 6.54 119
05/22/2015 6.5 6.55 6.43 6.5499 2,058
05/21/2015 6.4269 6.54 6.4268 6.54 12,132
05/20/2015 6.16 6.444 6.16 6.369 9,214
05/19/2015 6.247 6.331 6.2 6.2 4,253
05/18/2015 6.15 6.3299 6.13 6.32 7,574
05/15/2015 6.14 6.16 6.1299 6.13 1,398
05/14/2015 6.11 6.11 6.11 6.11 300
05/13/2015 6.13 6.13 6.1099 6.12 1,426
05/12/2015 5.996 6.12 5.996 6.12 4,093
05/11/2015 6.0594 6.0594 6.0594 6.0594 183
05/08/2015 6.05 6.05 6.05 6.05 127
05/07/2015 6.04 6.13 6.04 6.05 7,129
05/06/2015 6.02 6.04 6.02 6.04 737
05/05/2015 6.02 6.07 6.02 6.07 767
05/04/2015 6.04 6.04 6.04 6.04 497
05/01/2015 6.028 6.05 6.028 6.05 300
04/30/2015 6.09 6.09 6.09 6.09 378
04/29/2015 6.12 6.17 6.12 6.17 2,036
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?